End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 1,728.50 | 1,799.80 | 1,728.50 | 1,759.90 | +27.50 | +1.59% | 0.02 cr | 1,761.78 | 40.3% | ₹39 cr |
| 03 Sep '26 | 1,740.90 | 1,763.80 | 1,717.90 | 1,732.40 | −11.70 | −0.67% | 0.01 cr | 1,731.22 | 44.5% | ₹11 cr |
| 02 Sep '26 | 1,740.80 | 1,748.00 | 1,712.10 | 1,744.10 | +3.30 | +0.19% | 0.01 cr | 1,733.97 | 56.1% | ₹14 cr |
| 01 Sep '26 | 1,770.00 | 1,788.00 | 1,725.00 | 1,740.80 | +6.50 | +0.37% | 0.01 cr | 1,751.51 | 49.6% | ₹25 cr |
| 31 Aug '26 | 1,755.10 | 1,779.30 | 1,715.50 | 1,734.30 | −27.70 | −1.57% | 0.03 cr | 1,739.25 | 58.9% | ₹50 cr |
| 28 Aug '26 | 1,743.00 | 1,778.00 | 1,740.50 | 1,762.00 | +11.40 | +0.65% | 0.01 cr | 1,765.48 | 55.2% | ₹19 cr |
| 27 Aug '26 | 1,741.40 | 1,771.00 | 1,724.00 | 1,750.60 | +9.20 | +0.53% | 0.02 cr | 1,749.34 | 68.3% | ₹32 cr |
| 26 Aug '26 | 1,787.00 | 1,790.90 | 1,726.20 | 1,741.40 | −49.50 | −2.76% | 0.02 cr | 1,743.74 | 43.7% | ₹40 cr |
| 25 Aug '26 | 1,775.60 | 1,800.00 | 1,766.20 | 1,790.90 | +1.50 | +0.08% | 0.01 cr | 1,784.39 | 47.9% | ₹11 cr |
| 24 Aug '26 | 1,787.90 | 1,820.40 | 1,776.10 | 1,789.40 | +3.20 | +0.18% | 0.01 cr | 1,793.34 | 49.9% | ₹18 cr |
| 21 Aug '26 | 1,788.20 | 1,806.80 | 1,769.60 | 1,786.20 | −5.40 | −0.30% | 0.01 cr | 1,785.09 | 53.8% | ₹16 cr |
| 20 Aug '26 | 1,826.90 | 1,836.00 | 1,771.70 | 1,791.60 | −20.70 | −1.14% | 0.01 cr | 1,801.60 | 50.4% | ₹16 cr |
| 19 Aug '26 | 1,870.00 | 1,876.20 | 1,800.00 | 1,812.30 | −49.30 | −2.65% | 0.01 cr | 1,830.89 | 59.6% | ₹26 cr |
| 18 Aug '26 | 1,830.20 | 1,875.00 | 1,823.00 | 1,861.60 | +31.40 | +1.72% | 0.01 cr | 1,843.52 | 61.7% | ₹24 cr |
| 17 Aug '26 | 1,849.90 | 1,854.00 | 1,828.00 | 1,830.20 | −9.80 | −0.53% | 0.01 cr | 1,834.96 | 61.5% | ₹20 cr |
| 14 Aug '26 | 1,787.00 | 1,848.10 | 1,781.50 | 1,840.00 | +58.50 | +3.28% | 0.02 cr | 1,828.69 | 39.9% | ₹39 cr |
| 13 Aug '26 | 1,778.30 | 1,801.80 | 1,778.30 | 1,781.50 | −4.10 | −0.23% | 0.00 cr | 1,786.48 | 59.3% | ₹9 cr |
| 12 Aug '26 | 1,753.00 | 1,813.70 | 1,740.20 | 1,785.60 | +40.60 | +2.33% | 0.02 cr | 1,783.69 | 49.5% | ₹30 cr |
| 11 Aug '26 | 1,728.80 | 1,770.00 | 1,728.80 | 1,745.00 | +16.20 | +0.94% | 0.02 cr | 1,748.07 | 52.8% | ₹27 cr |
| 10 Aug '26 | 1,737.70 | 1,767.50 | 1,725.00 | 1,728.80 | −8.90 | −0.51% | 0.04 cr | 1,739.80 | 70.2% | ₹62 cr |
| 07 Aug '26 | 1,755.00 | 1,769.70 | 1,686.40 | 1,737.70 | −25.40 | −1.44% | 0.03 cr | 1,726.64 | 40.3% | ₹53 cr |
| 06 Aug '26 | 1,890.00 | 1,907.40 | 1,757.70 | 1,763.10 | −114.60 | −6.10% | 0.06 cr | 1,798.39 | 43.8% | ₹106 cr |
| 05 Aug '26 | 1,872.00 | 1,890.00 | 1,850.50 | 1,877.70 | +31.80 | +1.72% | 0.01 cr | 1,868.03 | 54.1% | ₹15 cr |
| 04 Aug '26 | 1,850.00 | 1,884.40 | 1,839.10 | 1,845.90 | −0.50 | −0.03% | 0.01 cr | 1,855.08 | 57.7% | ₹27 cr |
| 03 Aug '26 | 1,858.00 | 1,858.00 | 1,839.30 | 1,846.40 | −2.50 | −0.14% | 0.01 cr | 1,846.15 | 54.3% | ₹11 cr |
| 31 Jul '26 | 1,784.20 | 1,880.70 | 1,768.10 | 1,848.90 | +66.60 | +3.74% | 0.02 cr | 1,845.58 | 50.6% | ₹39 cr |
| 30 Jul '26 | 1,822.50 | 1,822.50 | 1,777.10 | 1,782.30 | −36.90 | −2.03% | 0.01 cr | 1,791.03 | 55.3% | ₹9 cr |
| 29 Jul '26 | 1,819.00 | 1,841.40 | 1,809.90 | 1,819.20 | −0.40 | −0.02% | 0.00 cr | 1,828.21 | 49.3% | ₹9 cr |
| 28 Jul '26 | 1,835.00 | 1,857.80 | 1,811.50 | 1,819.60 | −9.40 | −0.51% | 0.01 cr | 1,828.95 | 46.9% | ₹13 cr |
| 27 Jul '26 | 1,761.00 | 1,835.00 | 1,761.00 | 1,829.00 | +69.20 | +3.93% | 0.01 cr | 1,804.08 | 51.4% | ₹23 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
